Boston Beer Company (NY: SAM )

451.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 439.05 452.59 432.57 451.24 234,249 +7.80(+1.76%)
Jan 21, 2022 452.43 457.63 440.90 443.44 188,477 -10.32(-2.27%)
Jan 20, 2022 458.26 468.37 452.43 453.76 259,885 -2.40(-0.53%)
Jan 19, 2022 450.00 470.84 445.76 456.16 308,654 +11.43(+2.57%)
Jan 18, 2022 445.00 452.28 435.56 444.73 270,589 -4.60(-1.02%)
Jan 14, 2022 449.33 0 -39.65(-8.11%)
Jan 13, 2022 489.41 495.00 484.56 488.98 140,977 +3.98(+0.82%)
Jan 12, 2022 502.23 505.98 484.39 485.00 166,041 -19.58(-3.88%)
Jan 11, 2022 507.47 511.01 501.09 504.58 99,845 -5.69(-1.12%)
Jan 10, 2022 517.00 519.45 495.67 510.27 147,813 -6.61(-1.28%)
Jan 07, 2022 500.00 535.00 499.30 516.88 382,909 +17.55(+3.51%)
Jan 06, 2022 501.54 513.69 497.76 499.33 161,781 -2.89(-0.58%)
Jan 05, 2022 505.91 514.85 500.06 502.22 174,243 -5.95(-1.17%)
Jan 04, 2022 516.75 519.87 498.63 508.17 164,525 -12.03(-2.31%)
Jan 03, 2022 503.54 520.39 490.46 520.20 123,318 +15.10(+2.99%)
Dec 31, 2021 512.08 515.56 502.44 505.10 116,451 -9.58(-1.86%)
Dec 30, 2021 502.07 517.77 502.07 514.68 150,313 +12.71(+2.53%)
Dec 29, 2021 501.65 508.86 497.79 501.97 106,855 -1.26(-0.25%)
Dec 28, 2021 511.55 511.55 501.33 503.23 150,024 -8.98(-1.75%)
Dec 27, 2021 520.90 526.49 510.94 512.21 135,420 -12.66(-2.41%)
Dec 23, 2021 527.35 527.35 513.02 524.87 141,581 +3.00(+0.57%)
Dec 22, 2021 527.00 529.40 515.51 521.87 175,769 -6.00(-1.14%)
Dec 21, 2021 539.63 543.27 522.72 527.87 162,795 -9.97(-1.85%)
Dec 20, 2021 542.72 547.71 526.96 537.84 260,695 +6.04(+1.14%)
Dec 17, 2021 507.91 531.88 499.76 531.80 404,392 +20.97(+4.11%)
Dec 16, 2021 524.11 531.32 509.05 510.83 257,005 -14.10(-2.69%)
Dec 15, 2021 514.02 527.00 510.22 524.93 215,953 +6.43(+1.24%)
Dec 14, 2021 529.89 531.00 510.22 518.50 262,303 -13.77(-2.59%)
Dec 13, 2021 510.00 535.75 504.28 532.27 308,103 +21.22(+4.15%)
Dec 10, 2021 510.10 518.18 508.00 511.05 191,582 +3.00(+0.59%)
Dec 09, 2021 506.03 511.66 499.63 508.05 226,301 +4.63(+0.92%)
Dec 08, 2021 494.65 506.59 488.99 503.42 215,842 +6.36(+1.28%)
Dec 07, 2021 495.38 505.33 489.93 497.06 319,712 +4.80(+0.98%)
Dec 06, 2021 473.20 500.90 460.50 492.26 419,849 +31.86(+6.92%)
Dec 03, 2021 459.65 460.56 447.64 460.40 204,707 -0.45(-0.10%)
Dec 02, 2021 439.50 460.99 439.50 460.85 243,849 +22.54(+5.14%)
Dec 01, 2021 453.86 464.09 438.23 438.31 235,858 -12.86(-2.85%)
Nov 30, 2021 435.67 459.73 435.12 451.17 987,337 +8.80(+1.99%)
Nov 29, 2021 460.06 460.06 435.12 442.37 305,908 -12.27(-2.70%)
Nov 26, 2021 456.51 463.14 448.02 454.64 138,472 -9.69(-2.09%)
Nov 24, 2021 460.27 471.66 454.10 464.33 217,454 +4.06(+0.88%)
Nov 23, 2021 455.47 463.24 449.50 460.27 428,611 +1.33(+0.29%)
Nov 22, 2021 465.70 470.57 454.08 458.94 290,564 -5.81(-1.25%)
Nov 19, 2021 468.94 478.17 462.86 464.75 266,826 -7.45(-1.58%)
Nov 18, 2021 484.32 474.42 468.90 472.20 213,509 -11.04(-2.28%)
Nov 17, 2021 486.06 486.87 479.29 483.24 215,388 -2.69(-0.55%)
Nov 16, 2021 472.14 491.94 471.30 485.93 277,786 +12.94(+2.74%)
Nov 15, 2021 480.00 480.00 468.35 472.99 203,315 -6.66(-1.39%)
Nov 12, 2021 471.77 485.57 465.01 479.65 301,307 +11.33(+2.42%)
Nov 11, 2021 472.72 473.18 463.26 468.32 220,506 -2.14(-0.45%)
Nov 10, 2021 487.13 470.46 315,721 -14.51(-2.99%)
Nov 09, 2021 491.14 492.53 483.92 484.97 160,668 -6.67(-1.36%)
Nov 08, 2021 500.57 500.57 486.47 491.64 209,083 -11.07(-2.20%)
Nov 05, 2021 501.99 507.39 496.89 502.71 127,236 -2.49(-0.49%)
Nov 04, 2021 503.20 507.73 492.60 505.20 179,665 -2.53(-0.50%)
Nov 03, 2021 495.15 511.00 493.94 507.73 173,942 +11.11(+2.24%)
Nov 02, 2021 505.05 505.05 486.97 496.62 175,170 -8.43(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.